Specialized Medical Company (TADAWUL:4019)
Saudi Arabia · Delayed Price · Currency is SAR 16.65
-0.11 (-0.66%)
Jul 2, 2026, 3:18 PM AST
TADAWUL:4019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 16.77 | 16.80 | 16.65 | 16.65 | 16.65 | -0.66% | 384,548 |
| Jul 1, 2026 | 16.75 | 16.94 | 16.69 | 16.76 | 16.76 | 0.06% | 565,736 |
| Jun 30, 2026 | 16.68 | 16.81 | 16.62 | 16.75 | 16.75 | 0.42% | 385,842 |
| Jun 29, 2026 | 16.75 | 16.81 | 16.65 | 16.68 | 16.68 | -0.60% | 206,330 |
| Jun 28, 2026 | 16.94 | 16.94 | 16.75 | 16.78 | 16.78 | -1.18% | 413,035 |
| Jun 25, 2026 | 17.00 | 17.00 | 16.83 | 16.98 | 16.98 | -0.12% | 163,206 |
| Jun 24, 2026 | 16.66 | 17.06 | 16.65 | 17.00 | 17.00 | 1.80% | 314,824 |
| Jun 23, 2026 | 16.81 | 16.88 | 16.70 | 16.70 | 16.70 | -0.71% | 291,189 |
| Jun 22, 2026 | 17.01 | 17.04 | 16.74 | 16.82 | 16.82 | -1.12% | 432,343 |
| Jun 21, 2026 | 17.36 | 17.36 | 17.00 | 17.01 | 17.01 | -2.19% | 572,325 |
| Jun 18, 2026 | 18.00 | 18.10 | 17.37 | 17.39 | 17.39 | 1.05% | 2,654,565 |
| Jun 17, 2026 | 17.01 | 17.25 | 16.92 | 17.21 | 17.21 | 0.76% | 348,687 |
| Jun 16, 2026 | 16.95 | 17.15 | 16.93 | 17.08 | 17.08 | 0.47% | 442,428 |
| Jun 15, 2026 | 16.85 | 17.19 | 16.70 | 17.00 | 17.00 | 1.80% | 712,165 |
| Jun 14, 2026 | 16.72 | 16.76 | 16.65 | 16.70 | 16.70 | 0.66% | 297,388 |
| Jun 11, 2026 | 16.80 | 16.83 | 16.56 | 16.59 | 16.59 | -1.25% | 585,346 |
| Jun 10, 2026 | 16.79 | 16.91 | 16.79 | 16.80 | 16.80 | -0.30% | 276,108 |
| Jun 9, 2026 | 16.89 | 16.94 | 16.78 | 16.85 | 16.85 | -0.12% | 373,021 |
| Jun 8, 2026 | 16.88 | 16.96 | 16.81 | 16.87 | 16.87 | -0.18% | 199,965 |
| Jun 7, 2026 | 16.90 | 17.01 | 16.87 | 16.90 | 16.90 | -0.53% | 260,338 |
| Jun 4, 2026 | 17.08 | 17.12 | 16.90 | 16.99 | 16.99 | -0.29% | 358,489 |
| Jun 3, 2026 | 17.10 | 17.19 | 16.95 | 17.04 | 17.04 | - | 167,147 |
| Jun 2, 2026 | 16.88 | 17.10 | 16.77 | 17.04 | 17.04 | 1.61% | 338,372 |
| Jun 1, 2026 | 16.88 | 16.89 | 16.76 | 16.77 | 16.77 | -0.71% | 344,593 |
| May 31, 2026 | 16.72 | 16.92 | 16.72 | 16.89 | 16.89 | 1.08% | 124,877 |
| May 21, 2026 | 16.76 | 17.06 | 16.70 | 16.71 | 16.71 | -0.12% | 531,484 |
| May 20, 2026 | 16.82 | 16.82 | 16.71 | 16.73 | 16.73 | -0.83% | 198,342 |
| May 19, 2026 | 16.82 | 16.92 | 16.77 | 16.87 | 16.87 | 0.30% | 162,524 |
| May 18, 2026 | 16.90 | 16.90 | 16.74 | 16.82 | 16.82 | 0.84% | 420,775 |
| May 17, 2026 | 17.05 | 17.12 | 16.92 | 17.00 | 16.68 | -0.29% | 646,398 |
| May 14, 2026 | 17.06 | 17.15 | 16.78 | 17.05 | 16.73 | - | 1,089,484 |
| May 13, 2026 | 17.38 | 17.56 | 17.05 | 17.05 | 16.73 | -1.45% | 1,741,740 |
| May 12, 2026 | 17.63 | 17.63 | 17.27 | 17.30 | 16.97 | -1.70% | 636,419 |
| May 11, 2026 | 17.76 | 17.76 | 17.55 | 17.60 | 17.27 | -1.18% | 756,111 |
| May 10, 2026 | 17.75 | 17.96 | 17.74 | 17.81 | 17.47 | 0.34% | 206,196 |
| May 7, 2026 | 17.73 | 17.85 | 17.63 | 17.75 | 17.42 | 0.11% | 501,306 |
| May 6, 2026 | 17.83 | 17.87 | 17.52 | 17.73 | 17.40 | -0.95% | 909,848 |
| May 5, 2026 | 18.12 | 18.12 | 17.88 | 17.90 | 17.56 | -1.43% | 419,544 |
| May 4, 2026 | 18.31 | 18.32 | 18.08 | 18.16 | 17.82 | -0.93% | 392,800 |
| May 3, 2026 | 18.30 | 18.42 | 18.27 | 18.33 | 17.98 | 0.16% | 160,446 |
| Apr 30, 2026 | 18.38 | 18.44 | 18.24 | 18.30 | 17.96 | -0.49% | 376,988 |
| Apr 29, 2026 | 18.31 | 18.48 | 18.25 | 18.39 | 18.04 | 0.44% | 212,032 |
| Apr 28, 2026 | 18.36 | 18.40 | 18.29 | 18.31 | 17.97 | -0.22% | 215,565 |
| Apr 27, 2026 | 18.47 | 18.47 | 18.27 | 18.35 | 18.00 | -0.65% | 352,905 |
| Apr 26, 2026 | 18.28 | 18.59 | 18.19 | 18.47 | 18.12 | 1.65% | 240,011 |
| Apr 23, 2026 | 18.24 | 18.26 | 18.01 | 18.17 | 17.83 | -0.38% | 402,267 |
| Apr 22, 2026 | 18.57 | 18.65 | 18.20 | 18.24 | 17.90 | -1.72% | 386,948 |
| Apr 21, 2026 | 19.09 | 19.20 | 18.52 | 18.56 | 18.21 | -2.78% | 644,017 |
| Apr 20, 2026 | 19.34 | 19.48 | 19.02 | 19.09 | 18.73 | -0.83% | 462,247 |
| Apr 19, 2026 | 19.29 | 19.54 | 19.14 | 19.25 | 18.89 | 0.57% | 402,259 |